30,900€
1,64%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,70 | 30,90 | 29,60 | 30,90 | 1,64% | - |
| 10.04.2025 | 31,20 | 31,20 | 30,40 | 30,40 | 5,56% | - |
| 09.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 08.04.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 07.04.2025 | 30,00 | 31,00 | 30,00 | 31,00 | -4,91% | - |
| 04.04.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -3,55% | - |
| 03.04.2025 | 33,40 | 33,80 | 33,40 | 33,80 | -2,87% | - |
| 02.04.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | - |
| 01.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | -0,57% | - |
| 31.03.2025 | 33,80 | 35,00 | 33,80 | 35,00 | 2,94% | - |
| 28.03.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -1,73% | - |
| 27.03.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | - |
| 26.03.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 1,76% | - |
| 25.03.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 3,03% | - |
| 24.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.03.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 0,60% | - |
| 20.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | - |
| 19.03.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 0,61% | - |
| 18.03.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,77% | - |
| 17.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 14.03.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
| 13.03.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 11.03.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -0,61% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -2,40% | - |
| 07.03.2025 | 33,00 | 33,40 | 33,00 | 33,40 | -0,60% | - |
| 06.03.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -1,18% | - |
| 05.03.2025 | 34,00 | 34,00 | 33,40 | 34,00 | -2,30% | - |
| 04.03.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | - |
| 03.03.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | - |
| 28.02.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 2,30% | - |
| 27.02.2025 | 32,80 | 34,80 | 32,80 | 34,80 | 5,45% | - |
| 26.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 25.02.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 1,20% | - |
| 24.02.2025 | 33,20 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 21.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.02.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 19.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 18.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 17.02.2025 | 32,80 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 14.02.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -1,75% | - |
| 13.02.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 1,18% | - |
| 12.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 11.02.2025 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | 5,00 |
| 10.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 07.02.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 3,64% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 05.02.2025 | 32,60 | 33,80 | 32,60 | 33,80 | 1,20% | - |
| 04.02.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 0,00% | - |
| 03.02.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | - |
| 31.01.2025 | 32,40 | 33,20 | 32,40 | 33,20 | -1,19% | - |
| 30.01.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 1,20% | 91,00 |
| 29.01.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | - |
| 28.01.2025 | 32,60 | 33,60 | 32,60 | 33,60 | 5,00% | - |
| 27.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 24.01.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 0,00% | - |
| 23.01.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -1,20% | - |
| 22.01.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -1,18% | - |
| 21.01.2025 | 33,40 | 34,60 | 33,40 | 33,80 | 1,20% | 54,00 |
| 20.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 17.01.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 1,18% | - |
| 16.01.2025 | 32,60 | 33,80 | 32,60 | 33,80 | 1,20% | - |
| 15.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 14.01.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | - |
| 13.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 10.01.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 09.01.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -1,15% | - |
| 08.01.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 1,16% | - |
| 07.01.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -2,27% | - |
| 06.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 03.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 02.01.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 2,89% | - |
| 30.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 27.12.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 0,57% | - |
| 23.12.2024 | 34,40 | 35,20 | 34,40 | 35,20 | 0,57% | - |
| 20.12.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 0,00% | - |
| 19.12.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 1,16% | - |
| 18.12.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -1,14% | - |
| 17.12.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 16.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 13.12.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -2,75% | - |
| 12.12.2024 | 35,00 | 36,60 | 35,00 | 36,40 | 1,11% | 5,00 |
| 11.12.2024 | 35,00 | 36,00 | 35,00 | 36,00 | 1,69% | - |
| 10.12.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | - |
| 09.12.2024 | 34,40 | 35,60 | 34,40 | 35,60 | 3,49% | - |
| 06.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 05.12.2024 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
| 04.12.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | - |
| 03.12.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | - |
| 02.12.2024 | 35,80 | 35,80 | 35,60 | 35,60 | -1,66% | - |
| 29.11.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,56% | - |
| 28.11.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -1,64% | - |
| 27.11.2024 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | - |
| 26.11.2024 | 35,40 | 36,60 | 35,40 | 36,60 | 3,39% | - |
| 25.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 22.11.2024 | 35,00 | 36,00 | 35,00 | 36,00 | 0,56% | - |
| 21.11.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 0,56% | - |
| 20.11.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 0,56% | - |
| 19.11.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | - |
| 18.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |